Cardinal Financial Stock Price History (NASDAQ:CFNL)

Add to My Stocks
$29.04 $0.07 (0.24%) CFNL stock closing price Apr 21, 2017 (Closing)

The 10 year data of Cardinal Financial stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Cardinal Financial price to earnings ratio data. The Cardinal Financial stock price history chart shows that the stock price was at a high of 34.65 on 09 Dec, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2129.2329.2828.7029.04592590319.364.50
2017-04-2028.5429.2128.4929.1146991719.414.52
2017-04-1928.5028.7628.2728.3831659918.924.40
2017-04-1827.7628.2627.5028.2162344018.814.38
2017-04-1727.4828.0127.1827.9731379318.654.34
2017-04-140.000.000.0027.390N/AN/A
2017-04-1328.0328.0627.3527.3939630118.264.25
2017-04-1228.5029.0728.0328.1347817918.754.36
2017-04-1128.5529.1828.4728.8838056619.254.48
2017-04-1028.8029.1228.4028.7222173419.154.46
2017-04-0728.9029.1528.6428.8215473719.214.47
2017-04-0628.8029.1528.6129.009768619.334.50
2017-04-0529.8029.8928.7928.8412095419.234.47
2017-04-0429.1229.5429.1229.467373719.644.57
2017-04-0330.0130.1029.1229.3411408819.564.55
2017-03-3130.1230.3029.7829.9413354819.964.64
2017-03-3029.0630.2429.0630.1310926120.094.67
2017-03-2929.0229.1228.8129.014786119.344.50
2017-03-2828.4829.2828.4029.1513377419.434.52
2017-03-2728.0628.7327.7428.587175819.054.43
2017-03-2428.7528.9528.5228.799115019.194.47
2017-03-2328.2329.1128.2328.607350519.074.44
2017-03-2228.1628.6428.0728.3313490618.894.39
2017-03-2130.7630.7628.5128.5317078319.024.43
2017-03-2031.0531.0530.5430.5612773120.374.74
2017-03-1730.9131.5630.6031.2940756220.864.85
2017-03-1630.9831.2830.8731.2316810020.824.84
2017-03-1530.9731.5230.7230.7312799020.494.77
2017-03-1430.5531.0330.3230.898830120.594.79
2017-03-1330.4331.1930.4130.8110027120.544.78
2017-03-1030.7730.9430.1030.6020142020.404.75
2017-03-0930.7831.0730.4630.579578520.384.74
2017-03-0831.3831.4930.7030.7532985620.504.77
2017-03-0731.4831.5931.0731.1013595420.734.82
2017-03-0631.3731.6731.1131.529055421.014.89
2017-03-0331.3931.8731.2831.5916280721.064.90
2017-03-0232.2532.2531.2031.248993720.834.85
2017-03-0131.9732.3931.8132.2417228121.495.00
2017-02-2831.3931.5230.9931.249867820.834.85
2017-02-2731.3531.6731.1931.5913283321.064.90
2017-02-2431.1231.4131.1231.3724519320.914.87
2017-02-2331.4531.5531.0131.5130323721.014.89
2017-02-2231.2531.5431.1931.384897220.924.87
2017-02-2131.3431.6431.1831.489333520.994.88
2017-02-200.000.000.0031.220N/AN/A
2017-02-1731.3631.4630.8931.2239795820.8116.76
2017-02-1631.3231.4531.0031.4211656820.9516.87
2017-02-1531.4031.4530.5131.3512769220.9016.83
2017-02-1430.6031.4630.6031.3314305920.8916.82
2017-02-1330.9931.1330.6130.8112380520.5416.54
2017-02-1030.7830.7830.4030.727126620.4816.50
2017-02-0930.3630.7530.2030.585615720.3916.42
2017-02-0830.4530.4629.8830.209498520.1316.22
2017-02-0730.7230.9230.3530.599627120.3916.43
2017-02-0631.0431.2430.6730.687987420.4516.47
2017-02-0330.8031.2830.6831.206621120.8016.75
2017-02-0230.6330.8030.1330.319251520.2116.28
2017-02-0131.8432.0930.6830.7612385320.5116.52
2017-01-3130.7231.6530.7231.3617802620.9116.84
2017-01-3031.1831.1830.7130.799767820.5316.53
2017-01-2731.4831.5431.0831.503670121.0016.91
2017-01-2631.7131.7131.1731.436996120.9516.88
2017-01-2531.1931.6931.1931.437615021.684.87
2017-01-2430.7531.0930.6030.9523827621.354.80
2017-01-2330.7030.9930.2330.517280621.044.73
2017-01-2030.1131.0029.9030.8416456921.274.78
2017-01-1930.9230.9230.2930.3415164620.924.70
2017-01-1830.6930.9530.5430.895371521.304.79
2017-01-1731.2131.2130.4730.515086521.044.73
2017-01-160.000.000.0031.560N/AN/A
2017-01-1331.4231.9431.3231.564691121.774.89
2017-01-1231.4531.4830.7931.126680621.464.83
2017-01-1131.7231.8031.4231.6111120821.804.90
2017-01-1031.2932.1731.2931.7314278721.884.92
2017-01-0932.0432.0431.5131.5410740621.754.89
2017-01-0632.5232.6532.1532.189038922.194.99
2017-01-0532.9833.2332.1232.289457022.265.00
2017-01-0432.7833.1632.6633.0112704222.775.12
2017-01-0333.1433.4932.3532.6712962122.535.07
2017-01-020.000.000.0032.790N/AN/A
2016-12-3032.9432.9432.6632.797034322.615.08
2016-12-2933.2733.4132.5332.915590022.705.10
2016-12-2833.4233.4233.0233.214918722.905.15
2016-12-2732.8533.3032.8133.283290822.955.16
2016-12-260.000.000.0032.810N/AN/A
2016-12-2332.6632.8232.4932.813787722.635.09
2016-12-2232.5832.9132.4632.7613241422.595.08
2016-12-2133.9033.9032.4532.4628338522.395.03
2016-12-2032.9633.9232.8833.8923153323.375.25
Get more Data

Cardinal Financial Stock Chart

View CFNL PE ratio, PS ratio stocks charts and compare with peers.
CFNL Chart
Note: Compare Cardinal Financial stock price history with the index and industry peers.

Cardinal Financial Historical Prices: Past 5 years

Max Stock Price 34.65 Dec 09,2016
Min Stock Price 11.46 Jun 18,2012
Avg Stock Price 19.98

Cardinal Financial Historical PE ratio: Past 5 years

Max PE Ratio 27.12 Sep 02,2014
Min PE Ratio 9.82 Jun 24,2013
Avg PE Ratio 16.86

Cardinal Financial Historical PS ratio: Past 5 years

Max PS Ratio 16.91 Jan 27,2017
Min PS Ratio 2.3 Aug 02,2012
Avg PS Ratio 3.86

CFNL Industry Peers

Company Price Change (%)
Seacoast Banking (SBCF)24.240.49 (2.06%)
City Holding (CHCO)68.060.11 (0.16%)
Bb&t Corp (BBT)47.210.62 (1.33%)
Suntrust Banks (STI)57.410.37 (0.65%)
Access National (ANCX)26.550.12 (0.45%)
Pnc Financial Services (PNC)129.332.19 (1.72%)
Wells Fargo (WFC)55.060.79 (1.46%)

We provide Cardinal Financial historical quotes along with PE ratio and PS ratio for doing Cardinal Financial fundamental analysis. The price movement is easily depicted in the Cardinal Financial stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 29.04 and 5925903 shares of CFNL were traded on 21 Apr, 2017. The company's P/S ratio was at a high of 16.91 on 27 Jan, 2017 according to our Cardinal Financial stock market history data. .